Acuity Brands, Inc.
AYINYSEIndustrials● Active
$296.22
$-5.82(-1.93%)
Market Cap$9.0B
P/E Ratio—
52W High$380.17
52W Low$257.04
Acuity Brands, Inc.（AYI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ayi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$380.17
Jan 5, 2026
-22.1% from here
5-Year Low5Y
$142.71
Jun 23, 2022
+107.6% from low
IPO Priceadj.
$11.49
Dec 3, 2001
+2.5K% since IPO
1 Year Ago
$269.72
Jun 9, 2025
+9.8% in 1Y
5 Years Ago
$188.55
Jun 8, 2021
+57.1% in 5Y
10 Years Ago
$259.45
Jun 8, 2016
+14.2% in 10Y
Historical Price Data · AYI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $304.53 | $304.80 | $296.01 | $296.22 | $296.22 | 619K | -2.73% |
| Jun 5, 2026 | $305.74 | $308.19 | $299.74 | $302.04 | $302.04 | 267K | -1.21% |
| Jun 4, 2026 | $310.94 | $312.25 | $307.64 | $308.01 | $308.01 | 359K | -0.94% |
| Jun 3, 2026 | $310.97 | $313.77 | $305.69 | $312.84 | $312.84 | 384K | +0.60% |
| Jun 2, 2026 | $308.22 | $314.25 | $305.81 | $311.40 | $311.40 | 351K | +1.03% |
| Jun 1, 2026 | $302.01 | $310.18 | $300.00 | $307.00 | $307.00 | 405K | +1.65% |
| May 29, 2026 | $300.96 | $308.42 | $299.70 | $305.11 | $305.11 | 707K | +1.38% |
| May 28, 2026 | $295.01 | $301.52 | $292.19 | $300.31 | $300.31 | 308K | +1.80% |
| May 27, 2026 | $299.65 | $301.51 | $292.69 | $296.74 | $296.74 | 277K | -0.97% |
| May 26, 2026 | $290.18 | $297.81 | $288.65 | $297.58 | $297.58 | 337K | +2.55% |
| May 22, 2026 | $283.19 | $288.37 | $278.81 | $287.59 | $287.59 | 161K | +1.55% |
| May 21, 2026 | $277.06 | $282.34 | $273.64 | $281.13 | $281.13 | 242K | +1.47% |
| May 20, 2026 | $273.80 | $280.02 | $270.62 | $279.11 | $279.11 | 298K | +1.94% |
| May 19, 2026 | $279.08 | $282.33 | $271.25 | $272.04 | $272.04 | 305K | -2.52% |
| May 18, 2026 | $281.34 | $285.66 | $279.08 | $282.56 | $282.56 | 312K | +0.43% |
| May 15, 2026 | $284.71 | $288.87 | $278.59 | $281.63 | $281.63 | 270K | -1.08% |
| May 14, 2026 | $285.51 | $289.81 | $282.98 | $289.34 | $289.34 | 287K | +1.34% |
| May 13, 2026 | $289.87 | $290.30 | $281.62 | $283.85 | $283.85 | 412K | -2.08% |
| May 12, 2026 | $288.99 | $290.79 | $279.71 | $288.14 | $288.14 | 336K | -0.29% |
| May 11, 2026 | $293.35 | $295.44 | $289.56 | $289.62 | $289.62 | 255K | -1.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AYI
Jan 1 → Dec 31 · 6 years2026-18.5%$363.29 → $296.22
-18.5%
2025+21.4%$296.48 → $360.04
+21.4%
2024+43.9%$203.07 → $292.13
+43.9%
2023+21.9%$168.09 → $204.83
+21.9%
2022-23.3%$215.82 → $165.61
-23.3%
2021+12.0%$188.97 → $211.72
+12.0%
Best Year2024 · +43.9%
Worst Year2022 · -23.3%
Positive Years4 / 6
Avg Annual Return+9.6%
6Y Total Return+56.8%
6Y CAGR~+7.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in AYI?
If you invested $1,000 in AYI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,142
Total Return+14.2%
CAGR~+1.3% / yr
Profit+$142
Based on Jun 8, 2016 · $259.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Acuity Brands, Inc.（AYI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $296.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AYI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AYI 历史股价FMP 日线复权 OHLCV